Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.488,24+12,45 (+0,36%)
No fechamento: 4:00PM EDT
Preço de exercício:3350.00
Opções de comprapara17 de setembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C03350000 | 2021-09-16 3:57PM EDT | 2021-09-17 | 135.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN210924C03350000 | 2021-09-16 2:47PM EDT | 2021-09-24 | 140.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN211001C03350000 | 2021-09-16 11:33AM EDT | 2021-10-01 | 130.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211008C03350000 | 2021-09-16 2:03PM EDT | 2021-10-08 | 162.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211015C03350000 | 2021-09-16 3:52PM EDT | 2021-10-15 | 168.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN211022C03350000 | 2021-09-13 10:06AM EDT | 2021-10-22 | 168.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN211119C03350000 | 2021-09-16 3:47PM EDT | 2021-11-19 | 227.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN211217C03350000 | 2021-09-16 9:30AM EDT | 2021-12-17 | 238.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C03350000 | 2021-09-16 3:50PM EDT | 2022-01-21 | 286.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220218C03350000 | 2021-09-16 10:37AM EDT | 2022-02-18 | 309.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C03350000 | 2021-09-16 11:57AM EDT | 2022-03-18 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C03350000 | 2021-09-16 12:25PM EDT | 2022-06-17 | 404.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03350000 | 2021-09-03 10:59AM EDT | 2022-09-16 | 447.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN230120C03350000 | 2021-09-16 12:47PM EDT | 2023-01-20 | 529.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN230616C03350000 | 2021-09-15 3:35PM EDT | 2023-06-16 | 600.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opções de vendapara17 de setembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P03350000 | 2021-09-16 3:58PM EDT | 2021-09-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 12.50% |
| AMZN210924P03350000 | 2021-09-16 3:58PM EDT | 2021-09-24 | 8.42 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| AMZN211001P03350000 | 2021-09-16 3:59PM EDT | 2021-10-01 | 15.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| AMZN211008P03350000 | 2021-09-16 3:57PM EDT | 2021-10-08 | 23.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMZN211015P03350000 | 2021-09-16 3:58PM EDT | 2021-10-15 | 31.50 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
| AMZN211022P03350000 | 2021-09-16 3:58PM EDT | 2021-10-22 | 41.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMZN211119P03350000 | 2021-09-16 2:40PM EDT | 2021-11-19 | 92.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN211217P03350000 | 2021-09-16 1:20PM EDT | 2021-12-17 | 122.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN220121P03350000 | 2021-09-16 1:46PM EDT | 2022-01-21 | 153.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN220218P03350000 | 2021-09-16 1:26PM EDT | 2022-02-18 | 184.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMZN220318P03350000 | 2021-09-16 10:24AM EDT | 2022-03-18 | 206.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN220617P03350000 | 2021-09-16 2:32PM EDT | 2022-06-17 | 262.82 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 0.78% |
| AMZN220916P03350000 | 2021-09-16 9:38AM EDT | 2022-09-16 | 317.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230120P03350000 | 2021-09-16 11:00AM EDT | 2023-01-20 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN230616P03350000 | 2021-09-07 3:28PM EDT | 2023-06-16 | 421.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. Todos os direitos reservados.
